Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,580
+69 (0.25%)
Mar 31, 2026, 5:00 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27,523.00 | 28,100.00 | 27,523.00 | 27,580.00 | 27,580.00 | 0.25% | 1,987,146 |
| Mar 30, 2026 | 27,401.00 | 27,720.00 | 27,352.00 | 27,511.00 | 27,511.00 | -0.25% | 1,977,770 |
| Mar 27, 2026 | 27,566.00 | 27,890.00 | 27,336.00 | 27,581.00 | 27,581.00 | -0.43% | 2,102,048 |
| Mar 26, 2026 | 27,200.00 | 27,700.00 | 26,528.00 | 27,700.00 | 27,700.00 | 3.75% | 2,539,202 |
| Mar 25, 2026 | 27,092.00 | 27,265.00 | 26,607.00 | 26,698.00 | 26,698.00 | -1.67% | 1,335,218 |
| Mar 24, 2026 | 26,677.00 | 27,526.00 | 26,575.00 | 27,151.00 | 26,844.00 | 1.12% | 4,486,496 |
| Mar 23, 2026 | 26,600.00 | 27,137.00 | 25,929.00 | 26,850.00 | 26,546.40 | 0.46% | 3,321,063 |
| Mar 20, 2026 | 26,014.00 | 26,953.00 | 26,014.00 | 26,726.00 | 26,423.81 | 1.48% | 4,520,139 |
| Mar 19, 2026 | 26,100.00 | 26,471.00 | 25,710.00 | 26,336.00 | 26,038.22 | -0.04% | 4,322,312 |
| Mar 18, 2026 | 26,999.00 | 27,026.00 | 26,113.00 | 26,346.00 | 26,048.10 | -1.37% | 2,632,474 |
| Mar 17, 2026 | 26,999.00 | 27,266.00 | 26,604.00 | 26,712.00 | 26,409.96 | -0.77% | 3,004,207 |
| Mar 16, 2026 | 26,200.00 | 26,929.00 | 25,882.00 | 26,920.00 | 26,615.61 | 4.14% | 2,885,542 |
| Mar 13, 2026 | 25,890.00 | 26,241.00 | 25,600.00 | 25,850.00 | 25,557.71 | 0.01% | 2,470,767 |
| Mar 12, 2026 | 26,589.00 | 26,589.00 | 25,608.00 | 25,847.00 | 25,554.74 | -1.46% | 1,659,292 |
| Mar 11, 2026 | 26,679.00 | 26,680.00 | 25,500.00 | 26,230.00 | 25,933.41 | -1.12% | 1,567,184 |
| Mar 10, 2026 | 26,549.00 | 26,929.00 | 26,221.00 | 26,527.00 | 26,227.06 | 2.42% | 2,068,909 |
| Mar 9, 2026 | 25,592.00 | 26,340.00 | 25,371.00 | 25,900.00 | 25,607.15 | 0.56% | 2,890,083 |
| Mar 6, 2026 | 26,683.00 | 26,683.00 | 25,692.00 | 25,757.00 | 25,465.76 | -2.37% | 1,909,391 |
| Mar 5, 2026 | 25,881.00 | 26,404.00 | 25,590.00 | 26,383.00 | 26,084.68 | 1.93% | 1,451,581 |
| Mar 4, 2026 | 25,683.00 | 26,137.00 | 25,335.00 | 25,883.00 | 25,590.34 | 0.78% | 2,020,430 |
| Mar 3, 2026 | 26,867.00 | 27,123.00 | 25,468.00 | 25,683.00 | 25,392.60 | -4.41% | 3,354,350 |
| Mar 2, 2026 | 26,011.00 | 26,923.00 | 26,011.00 | 26,867.00 | 26,563.21 | 1.57% | 1,979,217 |
| Feb 27, 2026 | 26,933.00 | 26,933.00 | 26,322.00 | 26,452.00 | 26,152.90 | -0.97% | 4,238,174 |
| Feb 26, 2026 | 26,902.00 | 26,970.00 | 26,685.00 | 26,711.00 | 26,408.98 | -0.70% | 2,619,408 |
| Feb 25, 2026 | 27,000.00 | 27,150.00 | 26,835.00 | 26,900.00 | 26,595.84 | -1.30% | 813,301 |
| Feb 24, 2026 | 27,000.00 | 27,280.00 | 26,844.00 | 27,253.00 | 26,944.85 | 0.75% | 1,379,921 |
| Feb 23, 2026 | 27,195.00 | 27,221.00 | 26,973.00 | 27,051.00 | 26,745.13 | -0.25% | 869,345 |
| Feb 20, 2026 | 27,190.00 | 27,369.00 | 27,015.00 | 27,118.00 | 26,811.37 | 0.07% | 928,609 |
| Feb 19, 2026 | 27,282.00 | 27,291.00 | 27,023.00 | 27,100.00 | 26,793.58 | -0.48% | 2,309,243 |
| Feb 18, 2026 | 27,100.00 | 27,423.00 | 27,094.00 | 27,230.00 | 26,922.11 | 0.32% | 921,605 |
| Feb 17, 2026 | 27,000.00 | 27,159.00 | 26,896.00 | 27,144.00 | 26,837.08 | 0.49% | 1,040,983 |
| Feb 16, 2026 | 26,890.00 | 27,211.00 | 26,890.00 | 27,011.00 | 26,705.58 | 0.61% | 626,115 |
| Feb 13, 2026 | 26,590.00 | 26,905.00 | 26,456.00 | 26,848.00 | 26,544.43 | 0.37% | 1,024,208 |
| Feb 12, 2026 | 26,444.00 | 26,784.00 | 26,300.00 | 26,749.00 | 26,446.55 | 1.26% | 618,300 |
| Feb 11, 2026 | 26,497.00 | 26,517.00 | 26,206.00 | 26,416.00 | 26,117.31 | -0.31% | 868,249 |
| Feb 10, 2026 | 26,250.00 | 26,600.00 | 25,890.00 | 26,498.00 | 26,198.38 | 1.44% | 1,119,266 |
| Feb 9, 2026 | 26,770.00 | 26,770.00 | 25,900.00 | 26,123.00 | 25,827.62 | -1.06% | 1,667,772 |
| Feb 6, 2026 | 26,403.00 | 26,552.00 | 26,282.00 | 26,403.00 | 26,104.46 | - | 1,660,980 |
| Feb 5, 2026 | 26,385.00 | 26,879.00 | 26,200.00 | 26,403.00 | 26,104.46 | 0.07% | 1,113,889 |
| Feb 4, 2026 | 26,331.00 | 26,565.00 | 26,245.00 | 26,385.00 | 26,086.66 | 0.13% | 1,644,576 |
| Feb 3, 2026 | 26,831.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,052.06 | -0.63% | 1,749,838 |
| Feb 2, 2026 | 26,250.00 | 26,518.00 | 25,259.00 | 26,518.00 | 26,218.16 | -0.47% | 2,860,315 |
| Jan 30, 2026 | 26,700.00 | 27,199.00 | 26,408.00 | 26,642.00 | 26,340.76 | -0.39% | 2,389,269 |
| Jan 29, 2026 | 26,500.00 | 27,078.00 | 26,500.00 | 26,745.00 | 26,442.59 | 0.24% | 1,733,787 |
| Jan 28, 2026 | 26,606.00 | 26,801.00 | 26,400.00 | 26,680.00 | 26,378.33 | 0.48% | 1,721,309 |
| Jan 27, 2026 | 26,621.00 | 26,825.00 | 26,511.00 | 26,552.00 | 26,251.77 | -0.25% | 2,677,819 |
| Jan 26, 2026 | 26,870.00 | 27,003.00 | 26,601.00 | 26,618.00 | 26,317.03 | -0.91% | 1,574,180 |
| Jan 23, 2026 | 26,950.00 | 26,955.00 | 26,651.00 | 26,863.00 | 26,559.26 | -0.31% | 1,812,971 |
| Jan 22, 2026 | 26,756.00 | 27,285.00 | 26,756.00 | 26,946.00 | 26,641.32 | 0.45% | 2,150,417 |
| Jan 21, 2026 | 26,765.00 | 26,876.00 | 26,516.00 | 26,824.00 | 26,520.70 | 0.90% | 1,863,183 |